Stantec Inc. (FRA:S3A)
Germany · Delayed Price · Currency is EUR 75.72
-0.64 (-0.84%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:S3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | - | -0.84% | - |
| Apr 22, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.73% | - |
| Apr 21, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.42% | - |
| Apr 20, 2026 | 76.00 | 76.60 | 76.00 | 76.60 | 76.60 | 0.90% | - |
| Apr 17, 2026 | 74.70 | 75.92 | 74.70 | 75.92 | 75.92 | -1.43% | - |
| Apr 16, 2026 | 75.82 | 77.02 | 75.82 | 77.02 | 77.02 | 3.00% | - |
| Apr 15, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.56% | - |
| Apr 14, 2026 | 73.74 | 75.20 | 73.74 | 75.20 | 75.20 | 4.10% | - |
| Apr 13, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -2.67% | - |
| Apr 10, 2026 | 73.86 | 74.22 | 73.86 | 74.22 | 74.22 | - | - |
| Apr 9, 2026 | 73.90 | 74.22 | 73.90 | 74.22 | 74.22 | -0.13% | - |
| Apr 8, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -1.09% | - |
| Apr 7, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.19% | - |
| Apr 2, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 0.67% | 8 |
| Apr 1, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 2.76% | - |
| Mar 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Mar 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | -1.35% | - |
| Mar 27, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 73.84 | -1.99% | - |
| Mar 26, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.34 | -0.66% | - |
| Mar 25, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 75.84 | 0.66% | - |
| Mar 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.34 | 3.42% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | -2.67% | - |
| Mar 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.84 | -1.96% | - |
| Mar 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.34 | -1.29% | - |
| Mar 18, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.34 | - | - |
| Mar 17, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.34 | 1.31% | - |
| Mar 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.34 | 1.32% | - |
| Mar 13, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.34 | -3.82% | - |
| Mar 12, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.33 | 1.95% | - |
| Mar 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.84 | -0.65% | - |
| Mar 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | 1.97% | - |
| Mar 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.84 | -0.65% | - |
| Mar 6, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.34 | -1.92% | - |
| Mar 5, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 77.84 | -1.89% | - |
| Mar 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.33 | 2.58% | - |
| Mar 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.34 | -0.64% | - |
| Mar 2, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 77.84 | -1.27% | - |
| Feb 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.83 | 1.94% | - |
| Feb 26, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.34 | 5.44% | 25 |
| Feb 25, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.35 | - | 1 |
| Feb 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | -0.68% | - |
| Feb 23, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.84 | -1.33% | - |
| Feb 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.84 | 2.04% | - |
| Feb 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | 2.08% | - |
| Feb 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | -1.37% | - |
| Feb 17, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.85 | 1.39% | 1 |
| Feb 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.85 | 0.70% | - |
| Feb 13, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.35 | -4.67% | - |
| Feb 12, 2026 | 82.50 | 82.50 | 75.00 | 75.00 | 74.84 | -12.28% | 36 |
| Feb 11, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.32 | 0.59% | - |